CNO Financial Group, Inc. (FRA:COS)
Germany · Delayed Price · Currency is EUR 35.40
+0.80 (2.31%)
At close: Mar 27, 2026
FRA:COS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 2.31% | - |
| Mar 26, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.57% | - |
| Mar 25, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% | - |
| Mar 24, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 2.37% | - |
| Mar 23, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% | - |
| Mar 20, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -2.30% | - |
| Mar 19, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.14% | - |
| Mar 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.73% | - |
| Mar 17, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - | - |
| Mar 16, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.58% | - |
| Mar 13, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 1.78% | - |
| Mar 12, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -2.87% | - |
| Mar 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -0.57% | - |
| Mar 10, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - | - |
| Mar 9, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -2.78% | - |
| Mar 6, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | -1.10% | - |
| Mar 5, 2026 | 36.40 | 36.40 | 36.40 | 36.40 | 36.25 | 1.11% | - |
| Mar 4, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 0.56% | - |
| Mar 3, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 2.29% | - |
| Mar 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -2.78% | - |
| Feb 27, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 1.69% | - |
| Feb 26, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.25 | 1.14% | - |
| Feb 25, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 0.57% | - |
| Feb 24, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.65 | -3.87% | - |
| Feb 23, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 0.56% | - |
| Feb 20, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | -0.55% | - |
| Feb 19, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | - | - |
| Feb 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 0.56% | - |
| Feb 17, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | -0.55% | - |
| Feb 16, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | - | - |
| Feb 13, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | - | - |
| Feb 12, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 0.56% | - |
| Feb 11, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 1.12% | - |
| Feb 10, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.45 | -4.81% | - |
| Feb 9, 2026 | 37.40 | 37.40 | 37.40 | 37.40 | 37.24 | 3.31% | - |
| Feb 6, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.05 | 1.12% | - |
| Feb 5, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.65 | 0.56% | - |
| Feb 4, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.45 | -1.11% | - |
| Feb 3, 2026 | 36.00 | 36.00 | 36.00 | 36.00 | 35.85 | 2.86% | - |
| Feb 2, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 1.16% | - |
| Jan 30, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.46 | 1.76% | - |
| Jan 29, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.86 | - | - |
| Jan 28, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.86 | -1.73% | - |
| Jan 27, 2026 | 34.60 | 34.60 | 34.60 | 34.60 | 34.46 | 1.76% | - |
| Jan 26, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.86 | -2.86% | - |
| Jan 23, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | - | - |
| Jan 22, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | 1.74% | - |
| Jan 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.26 | -1.71% | - |
| Jan 20, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 34.85 | -0.57% | - |
| Jan 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.05 | -2.22% | - |